602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,185900,303143120,1716,1716,1716,1716,1798
|
|
20240808,185800,303143120,1716,1716,1716,1716,0
|
|
20240808,185700,303143120,1716,1716,1716,1716,0
|
|
20240808,185600,303143120,1716,1716,1716,1716,0
|
|
20240808,185500,303143120,1716,1716,1716,1716,0
|
|
20240808,185400,303143120,1716,1716,1716,1716,0
|
|
20240808,185300,303143120,1716,1716,1716,1716,0
|
|
20240808,185200,303143120,1716,1716,1716,1716,0
|
|
20240808,185100,303143120,1716,1716,1716,1716,0
|
|
20240808,185000,303143120,1716,1716,1716,1716,0
|
|
20240808,184900,303143120,1716,1716,1716,1716,0
|
|
20240808,184800,303143120,1716,1716,1716,1716,0
|
|
20240808,184700,303143120,1716,1716,1716,1716,0
|
|
20240808,184600,303143120,1716,1716,1716,1716,0
|
|
20240808,184500,303143120,1716,1716,1716,1716,0
|
|
20240808,184400,303143120,1716,1716,1716,1716,0
|
|
20240808,184300,303143120,1716,1716,1716,1716,0
|
|
20240808,184200,303143120,1716,1716,1716,1716,0
|
|
20240808,184100,303143120,1716,1716,1716,1716,0
|
|
20240808,184000,303143120,1716,1716,1716,1716,0
|
|
20240808,183900,303143120,1716,1716,1716,1716,0
|
|
20240808,183800,303143120,1716,1716,1716,1716,0
|
|
20240808,183700,303143120,1716,1716,1716,1716,0
|
|
20240808,183600,303143120,1716,1716,1716,1716,0
|
|
20240808,183500,303143120,1716,1716,1716,1716,0
|
|
20240808,183400,303143120,1716,1716,1716,1716,0
|
|
20240808,183300,303143120,1716,1716,1716,1716,0
|
|
20240808,183200,303143120,1716,1716,1716,1716,0
|
|
20240808,183100,303143120,1716,1716,1716,1716,0
|
|
20240808,183000,303143120,1716,1716,1716,1716,0
|
|
20240808,182900,303143120,1716,1716,1716,1716,1798
|
|
20240808,182800,303143120,1716,1716,1716,1716,0
|
|
20240808,182700,303143120,1716,1716,1716,1716,0
|
|
20240808,182600,303143120,1716,1716,1716,1716,0
|
|
20240808,182500,303143120,1716,1716,1716,1716,0
|
|
20240808,182400,303143120,1716,1716,1716,1716,0
|
|
20240808,182300,303143120,1716,1716,1716,1716,0
|
|
20240808,182200,303143120,1716,1716,1716,1716,0
|
|
20240808,182100,303143120,1716,1716,1716,1716,0
|
|
20240808,182000,303143120,1716,1716,1716,1716,0
|
|
20240808,181900,303143120,1716,1716,1716,1716,0
|
|
20240808,181800,303143120,1716,1716,1716,1716,0
|
|
20240808,181700,303143120,1716,1716,1716,1716,0
|
|
20240808,181600,303143120,1716,1716,1716,1716,0
|
|
20240808,181500,303143120,1716,1716,1716,1716,0
|
|
20240808,181400,303143120,1716,1716,1716,1716,0
|
|
20240808,181300,303143120,1716,1716,1716,1716,0
|
|
20240808,181200,303143120,1716,1716,1716,1716,0
|
|
20240808,181100,303143120,1716,1716,1716,1716,0
|
|
20240808,181000,303143120,1716,1716,1716,1716,0
|
|
20240808,180900,303143120,1716,1716,1716,1716,0
|
|
20240808,180800,303143120,1716,1716,1716,1716,0
|
|
20240808,180700,303143120,1716,1716,1716,1716,0
|
|
20240808,180600,303143120,1716,1716,1716,1716,0
|
|
20240808,180500,303143120,1716,1716,1716,1716,0
|
|
20240808,180400,303143120,1716,1716,1716,1716,0
|
|
20240808,180300,303143120,1716,1716,1716,1716,0
|
|
20240808,180200,303143120,1716,1716,1716,1716,0
|
|
20240808,180100,303143120,1716,1716,1716,1716,0
|
|
20240808,180000,303143120,1716,1716,1716,1716,0
|
|
20240808,175900,303143120,1716,1716,1716,1716,1798
|
|
20240808,175800,303143120,1716,1716,1716,1716,0
|
|
20240808,175700,303143120,1716,1716,1716,1716,0
|
|
20240808,175600,303143120,1716,1716,1716,1716,0
|
|
20240808,175500,303143120,1716,1716,1716,1716,0
|
|
20240808,175400,303143120,1716,1716,1716,1716,0
|
|
20240808,175300,303143120,1716,1716,1716,1716,0
|
|
20240808,175200,303143120,1716,1716,1716,1716,0
|
|
20240808,175100,303143120,1716,1716,1716,1716,0
|
|
20240808,175000,303143120,1716,1716,1716,1716,0
|
|
20240808,174900,303143120,1716,1716,1716,1716,0
|
|
20240808,174800,303143120,1716,1716,1716,1716,0
|
|
20240808,174700,303143120,1716,1716,1716,1716,0
|
|
20240808,174600,303143120,1716,1716,1716,1716,0
|
|
20240808,174500,303143120,1716,1716,1716,1716,0
|
|
20240808,174400,303143120,1716,1716,1716,1716,0
|
|
20240808,174300,303143120,1716,1716,1716,1716,0
|
|
20240808,174200,303143120,1716,1716,1716,1716,0
|
|
20240808,174100,303143120,1716,1716,1716,1716,0
|
|
20240808,174000,303143120,1716,1716,1716,1716,0
|
|
20240808,173900,303143120,1716,1716,1716,1716,0
|
|
20240808,173800,303143120,1716,1716,1716,1716,0
|
|
20240808,173700,303143120,1716,1716,1716,1716,0
|
|
20240808,173600,303143120,1716,1716,1716,1716,0
|
|
20240808,173500,303143120,1716,1716,1716,1716,0
|
|
20240808,173400,303143120,1716,1716,1716,1716,0
|
|
20240808,173300,303143120,1716,1716,1716,1716,0
|
|
20240808,173200,303143120,1716,1716,1716,1716,0
|
|
20240808,173100,303143120,1716,1716,1716,1716,0
|
|
20240808,173000,303143120,1716,1716,1716,1716,0
|
|
20240808,172900,303143120,1716,1716,1716,1716,1798
|
|
20240808,172800,303143120,1716,1716,1716,1716,0
|
|
20240808,172700,303143120,1716,1716,1716,1716,0
|
|
20240808,172600,303143120,1716,1716,1716,1716,0
|
|
20240808,172500,303143120,1716,1716,1716,1716,0
|
|
20240808,172400,303143120,1716,1716,1716,1716,0
|
|
20240808,172300,303143120,1716,1716,1716,1716,0
|
|
20240808,172200,303143120,1716,1716,1716,1716,0
|
|
20240808,172100,303143120,1716,1716,1716,1716,0
|
|
20240808,172000,303143120,1716,1716,1716,1716,0
|
|
20240808,171900,303143120,1716,1716,1716,1716,0
|
|
20240808,171800,303143120,1716,1716,1716,1716,0
|
|
20240808,171700,303143120,1716,1716,1716,1716,0
|
|
20240808,171600,303143120,1716,1716,1716,1716,0
|
|
20240808,171500,303143120,1716,1716,1716,1716,0
|
|
20240808,171400,303143120,1716,1716,1716,1716,0
|
|
20240808,171300,303143120,1716,1716,1716,1716,0
|
|
20240808,171200,303143120,1716,1716,1716,1716,0
|
|
20240808,171100,303143120,1716,1716,1716,1716,0
|
|
20240808,171000,303143120,1716,1716,1716,1716,0
|
|
20240808,170900,303143120,1716,1716,1716,1716,0
|
|
20240808,170800,303143120,1716,1716,1716,1716,0
|
|
20240808,170700,303143120,1716,1716,1716,1716,0
|
|
20240808,170600,303143120,1716,1716,1716,1716,0
|
|
20240808,170500,303143120,1716,1716,1716,1716,0
|
|
20240808,170400,303143120,1716,1716,1716,1716,0
|
|
20240808,170300,303143120,1716,1716,1716,1716,0
|
|
20240808,170200,303143120,1716,1716,1716,1716,0
|
|
20240808,170100,303143120,1716,1716,1716,1716,0
|
|
20240808,170000,303143120,1716,1716,1716,1716,0
|
|
20240808,165900,303143120,1716,1716,1716,1716,1798
|
|
20240808,165800,303143120,1716,1716,1716,1716,0
|
|
20240808,165700,303143120,1716,1716,1716,1716,0
|
|
20240808,165600,303143120,1716,1716,1716,1716,0
|
|
20240808,165500,303143120,1716,1716,1716,1716,0
|
|
20240808,165400,303143120,1716,1716,1716,1716,0
|
|
20240808,165300,303143120,1716,1716,1716,1716,0
|
|
20240808,165200,303143120,1716,1716,1716,1716,0
|
|
20240808,165100,303143120,1716,1716,1716,1716,0
|
|
20240808,165000,303143120,1716,1716,1716,1716,0
|
|
20240808,164900,303143120,1716,1716,1716,1716,0
|
|
20240808,164800,303143120,1716,1716,1716,1716,0
|
|
20240808,164700,303143120,1716,1716,1716,1716,0
|
|
20240808,164600,303143120,1716,1716,1716,1716,0
|
|
20240808,164500,303143120,1716,1716,1716,1716,0
|
|
20240808,164400,303143120,1716,1716,1716,1716,0
|
|
20240808,164300,303143120,1716,1716,1716,1716,0
|
|
20240808,164200,303143120,1716,1716,1716,1716,0
|
|
20240808,164100,303143120,1716,1716,1716,1716,0
|
|
20240808,164000,303143120,1716,1716,1716,1716,0
|
|
20240808,163900,303143120,1716,1716,1716,1716,0
|
|
20240808,163800,303143120,1716,1716,1716,1716,0
|
|
20240808,163700,303143120,1716,1716,1716,1716,0
|
|
20240808,163600,303143120,1716,1716,1716,1716,0
|
|
20240808,163500,303143120,1716,1716,1716,1716,0
|
|
20240808,163400,303143120,1716,1716,1716,1716,0
|
|
20240808,163300,303143120,1716,1716,1716,1716,0
|
|
20240808,163200,303143120,1716,1716,1716,1716,0
|
|
20240808,163100,303143120,1716,1716,1716,1716,0
|
|
20240808,163000,303143120,1716,1716,1716,1716,0
|
|
20240808,162900,303143120,1716,1716,1716,1716,1798
|
|
20240808,162800,303143120,1716,1716,1716,1716,0
|
|
20240808,162700,303143120,1716,1716,1716,1716,0
|
|
20240808,162600,303143120,1716,1716,1716,1716,0
|
|
20240808,162500,303143120,1716,1716,1716,1716,0
|
|
20240808,162400,303143120,1716,1716,1716,1716,0
|
|
20240808,162300,303143120,1716,1716,1716,1716,0
|
|
20240808,162200,303143120,1716,1716,1716,1716,0
|
|
20240808,162100,303143120,1716,1716,1716,1716,0
|
|
20240808,162000,303143120,1716,1716,1716,1716,0
|
|
20240808,161900,303143120,1716,1716,1716,1716,0
|
|
20240808,161800,303143120,1716,1716,1716,1716,0
|
|
20240808,161700,303143120,1716,1716,1716,1716,0
|
|
20240808,161600,303143120,1716,1716,1716,1716,0
|
|
20240808,161500,303143120,1716,1716,1716,1716,0
|
|
20240808,161400,303143120,1716,1716,1716,1716,0
|
|
20240808,161300,303143120,1716,1716,1716,1716,0
|
|
20240808,161200,303143120,1716,1716,1716,1716,0
|
|
20240808,161100,303143120,1716,1716,1716,1716,0
|
|
20240808,161000,303143120,1716,1716,1716,1716,0
|
|
20240808,160900,303143120,1716,1716,1716,1716,0
|
|
20240808,160800,303143120,1716,1716,1716,1716,0
|
|
20240808,160700,303143120,1716,1716,1716,1716,0
|
|
20240808,160600,303143120,1716,1716,1716,1716,0
|
|
20240808,160500,303143120,1716,1716,1716,1716,0
|
|
20240808,160400,303143120,1716,1716,1716,1716,0
|
|
20240808,160300,303143120,1716,1716,1716,1716,0
|
|
20240808,160200,303143120,1716,1716,1716,1716,0
|
|
20240808,160100,303143120,1716,1716,1716,1716,0
|
|
20240808,160000,303143120,1716,1716,1716,1716,0
|
|
20240808,155900,303143120,1716,1716,1716,1716,1798
|
|
20240808,155800,303143120,1716,1716,1716,1716,0
|
|
20240808,155700,303143120,1716,1716,1716,1716,0
|
|
20240808,155600,303143120,1716,1716,1716,1716,0
|
|
20240808,155500,303143120,1716,1716,1716,1716,0
|
|
20240808,155400,303143120,1716,1716,1716,1716,0
|
|
20240808,155300,303143120,1716,1716,1716,1716,0
|
|
20240808,155200,303143120,1716,1716,1716,1716,0
|
|
20240808,155100,303143120,1716,1716,1716,1716,0
|
|
20240808,155000,303143120,1716,1716,1716,1716,0
|
|
20240808,154900,303143120,1716,1716,1716,1716,0
|
|
20240808,154800,303143120,1716,1716,1716,1716,0
|
|
20240808,154700,303143120,1716,1716,1716,1716,0
|
|
20240808,154600,303143120,1716,1716,1716,1716,0
|
|
20240808,154500,303143120,1716,1716,1716,1716,0
|
|
20240808,154400,303143120,1716,1716,1716,1716,0
|
|
20240808,154300,303143120,1716,1716,1716,1716,0
|
|
20240808,154200,303143120,1716,1716,1716,1716,0
|
|
20240808,154100,303143120,1716,1716,1716,1716,0
|
|
20240808,154000,303143120,1716,1716,1716,1716,0
|
|
20240808,153900,303143120,1716,1716,1716,1716,0
|
|
20240808,153800,303143120,1716,1716,1716,1716,0
|
|
20240808,153700,303143120,1716,1716,1716,1716,0
|
|
20240808,153600,303143120,1716,1716,1716,1716,0
|
|
20240808,153500,303143120,1716,1716,1716,1716,0
|
|
20240808,153400,303143120,1716,1716,1716,1716,0
|
|
20240808,153300,303143120,1716,1716,1716,1716,0
|
|
20240808,153200,303143120,1716,1716,1716,1716,0
|
|
20240808,153100,303143120,1716,1716,1716,1716,0
|
|
20240808,153000,303143120,1716,1716,1716,1716,1798
|
|
20240808,152900,300057752,1716,1716,1716,1716,0
|
|
20240808,152800,300057752,1716,1716,1716,1716,0
|
|
20240808,152700,300057752,1716,1716,1716,1716,0
|
|
20240808,152600,300057752,1716,1716,1716,1716,0
|
|
20240808,152500,300057752,1716,1716,1716,1716,0
|
|
20240808,152400,300057752,1716,1716,1716,1716,0
|
|
20240808,152300,300057752,1716,1716,1716,1716,0
|
|
20240808,152200,300057752,1716,1716,1716,1716,0
|
|
20240808,152100,300057752,1716,1716,1716,1716,0
|
|
20240808,152000,300057752,1716,1716,1716,1716,0
|
|
20240808,151900,300057752,1716,1716,1716,1716,1
|
|
20240808,151800,300056036,1716,1715,1716,1710,3777
|
|
20240808,151700,293581538,1716,1716,1716,1716,130
|
|
20240808,151600,293358458,1716,1716,1716,1716,10
|
|
20240808,151500,293341298,1717,1717,1717,1717,49
|
|
20240808,151400,293257165,1718,1718,1718,1718,3
|
|
20240808,151300,293252011,1714,1714,1715,1714,130
|
|
20240808,151200,293029123,1715,1715,1715,1715,12
|
|
20240808,151100,293008543,1708,1708,1708,1708,164
|
|
20240808,151000,292728431,1719,1719,1719,1719,0
|
|
20240808,150900,292728431,1719,1710,1719,1702,1005
|
|
20240808,150800,291014154,1720,1720,1720,1720,5
|
|
20240808,150700,291005554,1720,1720,1720,1720,4
|
|
20240808,150600,290998674,1710,1715,1715,1710,1848
|
|
20240808,150500,287837483,1722,1722,1722,1722,1
|
|
20240808,150400,287835761,1722,1722,1722,1722,1
|
|
20240808,150300,287834039,1717,1717,1717,1717,0
|
|
20240808,150200,287834039,1717,1717,1717,1717,0
|
|
20240808,150100,287834039,1717,1717,1717,1717,0
|
|
20240808,150000,287834039,1717,1717,1717,1717,18
|
|
20240808,145900,287803133,1724,1724,1724,1724,0
|
|
20240808,145800,287803133,1724,1724,1724,1724,1
|
|
20240808,145700,287801409,1717,1717,1717,1717,0
|
|
20240808,145600,287801409,1717,1717,1717,1717,7
|
|
20240808,145500,287789390,1717,1717,1717,1717,0
|
|
20240808,145400,287789390,1717,1717,1717,1717,0
|
|
20240808,145300,287789390,1717,1717,1717,1717,0
|
|
20240808,145200,287789390,1717,1717,1717,1717,0
|
|
20240808,145100,287789390,1717,1717,1717,1717,0
|
|
20240808,145000,287789390,1717,1717,1717,1717,0
|
|
20240808,144900,287789390,1717,1719,1719,1717,835
|
|
20240808,144800,286355651,1720,1720,1720,1720,0
|
|
20240808,144700,286355651,1720,1720,1720,1720,0
|
|
20240808,144600,286355651,1720,1720,1720,1720,143
|
|
20240808,144500,286109691,1723,1723,1723,1723,0
|
|
20240808,144400,286109691,1723,1723,1723,1723,1469
|
|
20240808,144300,283578604,1722,1722,1722,1722,0
|
|
20240808,144200,283578604,1722,1722,1722,1722,10
|
|
20240808,144100,283561384,1723,1723,1723,1723,0
|
|
20240808,144000,283561384,1723,1723,1723,1723,0
|
|
20240808,143900,283561384,1723,1723,1723,1723,817
|
|
20240808,143800,282153693,1731,1731,1731,1731,0
|
|
20240808,143700,282153693,1731,1731,1731,1731,4
|
|
20240808,143600,282146769,1723,1723,1723,1723,485
|
|
20240808,143500,281311114,1733,1733,1733,1733,0
|
|
20240808,143400,281311114,1733,1733,1733,1733,0
|
|
20240808,143300,281311114,1733,1733,1733,1733,0
|
|
20240808,143200,281311114,1733,1733,1733,1733,0
|
|
20240808,143100,281311114,1733,1733,1733,1733,20
|
|
20240808,143000,281276454,1733,1733,1733,1733,2
|
|
20240808,142900,281272988,1729,1729,1729,1729,100
|
|
20240808,142800,281100088,1729,1729,1729,1729,0
|
|
20240808,142700,281100088,1729,1722,1729,1722,84
|
|
20240808,142600,280955405,1719,1719,1719,1719,1000
|
|
20240808,142500,279236405,1729,1729,1729,1729,0
|
|
20240808,142400,279236405,1729,1729,1729,1729,0
|
|
20240808,142300,279236405,1729,1724,1729,1724,338
|
|
20240808,142200,278653443,1724,1724,1724,1724,129
|
|
20240808,142100,278431047,1736,1736,1736,1736,0
|
|
20240808,142000,278431047,1736,1736,1736,1736,2
|
|
20240808,141900,278427575,1718,1718,1718,1718,0
|
|
20240808,141800,278427575,1718,1718,1718,1718,0
|
|
20240808,141700,278427575,1718,1717,1718,1717,7452
|
|
20240808,141600,265627491,1717,1717,1717,1717,0
|
|
20240808,141500,265627491,1717,1717,1717,1717,0
|
|
20240808,141400,265627491,1717,1717,1717,1717,1001
|
|
20240808,141300,263908774,1712,1713,1713,1712,1326
|
|
20240808,141200,261637401,1717,1717,1717,1717,297
|
|
20240808,141100,261127452,1717,1717,1717,1717,0
|
|
20240808,141000,261127452,1717,1717,1717,1717,0
|
|
20240808,140900,261127452,1717,1717,1717,1717,0
|
|
20240808,140800,261127452,1717,1717,1717,1717,199
|
|
20240808,140700,260785769,1717,1717,1717,1717,0
|
|
20240808,140600,260785769,1717,1717,1717,1717,0
|
|
20240808,140500,260785769,1717,1717,1717,1717,1
|
|
20240808,140400,260784052,1713,1713,1713,1713,0
|
|
20240808,140300,260784052,1713,1713,1713,1713,0
|
|
20240808,140200,260784052,1713,1713,1713,1713,1000
|
|
20240808,140100,259071052,1717,1717,1717,1717,0
|
|
20240808,140000,259071052,1717,1717,1717,1717,1
|
|
20240808,135900,259069335,1713,1714,1714,1713,1725
|
|
20240808,135800,256114055,1717,1717,1717,1717,0
|
|
20240808,135700,256114055,1717,1717,1717,1717,4555
|
|
20240808,135600,248293120,1713,1713,1713,1713,0
|
|
20240808,135500,248293120,1713,1713,1713,1713,0
|
|
20240808,135400,248293120,1713,1713,1713,1713,0
|
|
20240808,135300,248293120,1713,1713,1713,1713,61
|
|
20240808,135200,248188627,1713,1714,1714,1713,183
|
|
20240808,135100,247875098,1717,1716,1717,1716,4961
|
|
20240808,135000,239357216,1716,1716,1716,1716,0
|
|
20240808,134900,239357216,1716,1716,1716,1716,172
|
|
20240808,134800,239062064,1716,1716,1716,1715,1149
|
|
20240808,134700,237091254,1719,1719,1719,1719,0
|
|
20240808,134600,237091254,1719,1717,1719,1716,990
|
|
20240808,134500,235391907,1717,1719,1719,1717,299
|
|
20240808,134400,234878084,1720,1720,1720,1720,0
|
|
20240808,134300,234878084,1720,1720,1720,1720,0
|
|
20240808,134200,234878084,1720,1720,1720,1720,1090
|
|
20240808,134100,233003284,1720,1720,1720,1720,0
|
|
20240808,134000,233003284,1720,1727,1727,1720,4200
|
|
20240808,133900,225775130,1728,1728,1728,1728,0
|
|
20240808,133800,225775130,1728,1728,1728,1728,309
|
|
20240808,133700,225241178,1737,1737,1737,1737,0
|
|
20240808,133600,225241178,1737,1737,1737,1737,0
|
|
20240808,133500,225241178,1737,1727,1737,1727,14
|
|
20240808,133400,225216990,1737,1737,1737,1737,0
|
|
20240808,133300,225216990,1737,1737,1737,1737,0
|
|
20240808,133200,225216990,1737,1737,1737,1737,0
|
|
20240808,133100,225216990,1737,1737,1737,1737,3
|
|
20240808,133000,225211779,1737,1737,1737,1737,0
|
|
20240808,132900,225211779,1737,1737,1737,1737,0
|
|
20240808,132800,225211779,1737,1727,1737,1727,137
|
|
20240808,132700,224974180,1732,1732,1732,1732,0
|
|
20240808,132600,224974180,1732,1732,1732,1732,0
|
|
20240808,132500,224974180,1732,1732,1732,1732,50
|
|
20240808,132400,224887580,1736,1736,1736,1736,0
|
|
20240808,132300,224887580,1736,1736,1736,1736,100
|
|
20240808,132200,224713980,1727,1727,1727,1727,100
|
|
20240808,132100,224541280,1727,1727,1727,1727,200
|
|
20240808,132000,224195880,1727,1730,1730,1727,238
|
|
20240808,131900,223784188,1737,1737,1737,1737,4
|
|
20240808,131800,223777240,1731,1731,1731,1731,0
|
|
20240808,131700,223777240,1731,1731,1731,1731,0
|
|
20240808,131600,223777240,1731,1731,1731,1731,0
|
|
20240808,131500,223777240,1731,1728,1731,1727,1039
|
|
20240808,131400,221981387,1728,1728,1728,1728,0
|
|
20240808,131300,221981387,1728,1728,1728,1728,0
|
|
20240808,131200,221981387,1728,1728,1728,1728,0
|
|
20240808,131100,221981387,1728,1728,1728,1728,0
|
|
20240808,131000,221981387,1728,1728,1728,1728,0
|
|
20240808,130900,221981387,1728,1731,1731,1728,7
|
|
20240808,130800,221969273,1731,1731,1731,1731,3
|
|
20240808,130700,221964080,1729,1729,1729,1729,0
|
|
20240808,130600,221964080,1729,1729,1729,1729,0
|
|
20240808,130500,221964080,1729,1729,1729,1729,50
|
|
20240808,130400,221877630,1731,1731,1731,1731,0
|
|
20240808,130300,221877630,1731,1731,1731,1731,0
|
|
20240808,130200,221877630,1731,1731,1731,1731,0
|
|
20240808,130100,221877630,1731,1731,1731,1731,0
|
|
20240808,130000,221877630,1731,1731,1731,1731,5
|
|
20240808,125900,221868975,1730,1730,1730,1730,0
|
|
20240808,125800,221868975,1730,1730,1730,1730,0
|
|
20240808,125700,221868975,1730,1730,1730,1730,79
|
|
20240808,125600,221732305,1739,1739,1739,1739,0
|
|
20240808,125500,221732305,1739,1739,1739,1739,0
|
|
20240808,125400,221732305,1739,1739,1739,1739,0
|
|
20240808,125300,221732305,1739,1739,1739,1739,0
|
|
20240808,125200,221732305,1739,1739,1739,1739,1
|
|
20240808,125100,221730566,1735,1735,1735,1735,10
|
|
20240808,125000,221713216,1734,1734,1734,1734,0
|
|
20240808,124900,221713216,1734,1734,1734,1734,0
|
|
20240808,124800,221713216,1734,1734,1734,1734,2208
|
|
20240808,124700,217884544,1734,1734,1734,1734,0
|
|
20240808,124600,217884544,1734,1734,1734,1734,0
|
|
20240808,124500,217884544,1734,1734,1734,1734,0
|
|
20240808,124400,217884544,1734,1734,1734,1734,2192
|
|
20240808,124300,214083616,1739,1739,1739,1739,0
|
|
20240808,124200,214083616,1739,1739,1739,1739,172
|
|
20240808,124100,213784508,1734,1739,1739,1734,5100
|
|
20240808,124000,204940608,1734,1734,1734,1734,500
|
|
20240808,123900,204073608,1734,1734,1734,1734,0
|
|
20240808,123800,204073608,1734,1734,1734,1734,0
|
|
20240808,123700,204073608,1734,1735,1735,1734,10001
|
|
20240808,123600,186729318,1740,1740,1740,1740,0
|
|
20240808,123500,186729318,1740,1739,1740,1739,4
|
|
20240808,123400,186722361,1739,1739,1739,1739,0
|
|
20240808,123300,186722361,1739,1739,1739,1739,100
|
|
20240808,123200,186548461,1739,1734,1739,1734,5831
|
|
20240808,123100,176436525,1734,1734,1734,1734,0
|
|
20240808,123000,176436525,1734,1734,1734,1734,0
|
|
20240808,122900,176436525,1734,1734,1734,1734,0
|
|
20240808,122800,176436525,1734,1734,1734,1734,0
|
|
20240808,122700,176436525,1734,1734,1734,1734,0
|
|
20240808,122600,176436525,1734,1734,1734,1734,1
|
|
20240808,122500,176434791,1729,1729,1729,1729,0
|
|
20240808,122400,176434791,1729,1729,1729,1729,0
|
|
20240808,122300,176434791,1729,1729,1729,1729,0
|
|
20240808,122200,176434791,1729,1729,1729,1729,1
|
|
20240808,122100,176433062,1734,1734,1734,1734,0
|
|
20240808,122000,176433062,1734,1734,1734,1734,0
|
|
20240808,121900,176433062,1734,1734,1734,1734,0
|
|
20240808,121800,176433062,1734,1734,1734,1734,0
|
|
20240808,121700,176433062,1734,1734,1734,1734,0
|
|
20240808,121600,176433062,1734,1734,1734,1734,0
|
|
20240808,121500,176433062,1734,1734,1734,1734,0
|
|
20240808,121400,176433062,1734,1734,1734,1734,201
|
|
20240808,121300,176084528,1734,1734,1734,1734,9
|
|
20240808,121200,176068922,1734,1734,1734,1734,0
|
|
20240808,121100,176068922,1734,1734,1734,1734,0
|
|
20240808,121000,176068922,1734,1734,1734,1734,0
|
|
20240808,120900,176068922,1734,1734,1734,1734,0
|
|
20240808,120800,176068922,1734,1734,1734,1734,1
|
|
20240808,120700,176067188,1730,1730,1730,1730,0
|
|
20240808,120600,176067188,1730,1730,1731,1730,61
|
|
20240808,120500,175961617,1735,1735,1735,1735,0
|
|
20240808,120400,175961617,1735,1735,1735,1735,0
|
|
20240808,120300,175961617,1735,1735,1735,1735,1
|
|
20240808,120200,175959882,1730,1730,1730,1730,0
|
|
20240808,120100,175959882,1730,1730,1730,1730,1491
|
|
20240808,120000,173380452,1729,1729,1729,1729,0
|
|
20240808,115900,173380452,1729,1729,1729,1729,1056
|
|
20240808,115800,171554628,1730,1730,1730,1730,176
|
|
20240808,115700,171250148,1730,1730,1730,1730,0
|
|
20240808,115600,171250148,1730,1730,1730,1730,0
|
|
20240808,115500,171250148,1730,1730,1730,1730,0
|
|
20240808,115400,171250148,1730,1730,1730,1730,0
|
|
20240808,115300,171250148,1730,1730,1730,1730,0
|
|
20240808,115200,171250148,1730,1730,1730,1730,0
|
|
20240808,115100,171250148,1730,1730,1730,1730,0
|
|
20240808,115000,171250148,1730,1730,1730,1730,0
|
|
20240808,114900,171250148,1730,1730,1730,1730,0
|
|
20240808,114800,171250148,1730,1730,1730,1730,0
|
|
20240808,114700,171250148,1730,1730,1730,1730,0
|
|
20240808,114600,171250148,1730,1730,1730,1730,0
|
|
20240808,114500,171250148,1730,1730,1730,1730,0
|
|
20240808,114400,171250148,1730,1730,1730,1730,0
|
|
20240808,114300,171250148,1730,1730,1730,1730,0
|
|
20240808,114200,171250148,1730,1730,1730,1730,0
|
|
20240808,114100,171250148,1730,1730,1730,1730,1
|
|
20240808,114000,171248418,1720,1720,1720,1720,0
|
|
20240808,113900,171248418,1720,1720,1720,1720,0
|
|
20240808,113800,171248418,1720,1720,1720,1720,79
|
|
20240808,113700,171112538,1730,1730,1730,1730,10
|
|
20240808,113600,171095238,1722,1722,1722,1722,2500
|
|
20240808,113500,166790238,1734,1734,1734,1734,0
|
|
20240808,113400,166790238,1734,1734,1734,1734,0
|
|
20240808,113300,166790238,1734,1734,1734,1734,0
|
|
20240808,113200,166790238,1734,1734,1734,1734,1
|
|
20240808,113100,166788504,1722,1722,1722,1722,0
|
|
20240808,113000,166788504,1722,1722,1722,1722,0
|
|
20240808,112900,166788504,1722,1722,1722,1722,18
|
|
20240808,112800,166757508,1731,1731,1731,1731,183
|
|
20240808,112700,166440735,1731,1731,1731,1731,0
|
|
20240808,112600,166440735,1731,1731,1731,1731,0
|
|
20240808,112500,166440735,1731,1731,1731,1731,0
|
|
20240808,112400,166440735,1731,1731,1731,1731,0
|
|
20240808,112300,166440735,1731,1731,1731,1731,0
|
|
20240808,112200,166440735,1731,1731,1731,1731,0
|
|
20240808,112100,166440735,1731,1731,1731,1731,0
|
|
20240808,112000,166440735,1731,1731,1731,1731,0
|
|
20240808,111900,166440735,1731,1731,1731,1731,0
|
|
20240808,111800,166440735,1731,1729,1731,1729,812
|
|
20240808,111700,165035558,1729,1729,1729,1729,0
|
|
20240808,111600,165035558,1729,1729,1729,1729,3
|
|
20240808,111500,165030371,1729,1729,1729,1729,0
|
|
20240808,111400,165030371,1729,1729,1729,1729,0
|
|
20240808,111300,165030371,1729,1723,1729,1723,275
|
|
20240808,111200,164556490,1722,1722,1722,1722,444
|
|
20240808,111100,163791922,1715,1715,1715,1715,0
|
|
20240808,111000,163791922,1715,1715,1715,1715,110
|
|
20240808,110900,163603272,1722,1715,1722,1715,80
|
|
20240808,110800,163466065,1716,1716,1716,1716,1200
|
|
20240808,110700,161406865,1716,1716,1716,1716,0
|
|
20240808,110600,161406865,1716,1716,1716,1716,820
|
|
20240808,110500,159999745,1716,1716,1716,1716,0
|
|
20240808,110400,159999745,1716,1716,1716,1716,11
|
|
20240808,110300,159980869,1716,1716,1716,1716,0
|
|
20240808,110200,159980869,1716,1716,1716,1716,0
|
|
20240808,110100,159980869,1716,1716,1716,1716,0
|
|
20240808,110000,159980869,1716,1721,1721,1716,1874
|
|
20240808,105900,156756800,1724,1724,1724,1724,0
|
|
20240808,105800,156756800,1724,1724,1724,1724,0
|
|
20240808,105700,156756800,1724,1724,1724,1724,0
|
|
20240808,105600,156756800,1724,1724,1724,1724,1
|
|
20240808,105500,156755076,1716,1716,1716,1716,164
|
|
20240808,105400,156473652,1724,1724,1724,1724,0
|
|
20240808,105300,156473652,1724,1724,1724,1724,1
|
|
20240808,105200,156471928,1716,1716,1716,1716,0
|
|
20240808,105100,156471928,1716,1716,1716,1716,28
|
|
20240808,105000,156423880,1716,1724,1724,1716,222
|
|
20240808,104900,156042920,1715,1715,1715,1715,0
|
|
20240808,104800,156042920,1715,1715,1715,1715,0
|
|
20240808,104700,156042920,1715,1715,1715,1715,507
|
|
20240808,104600,155173415,1725,1725,1725,1725,0
|
|
20240808,104500,155173415,1725,1725,1725,1725,0
|
|
20240808,104400,155173415,1725,1725,1725,1725,95
|
|
20240808,104300,155009540,1721,1721,1723,1721,3040
|
|
20240808,104200,149776629,1723,1723,1723,1723,0
|
|
20240808,104100,149776629,1723,1723,1723,1723,0
|
|
20240808,104000,149776629,1723,1723,1723,1723,0
|
|
20240808,103900,149776629,1723,1723,1723,1723,0
|
|
20240808,103800,149776629,1723,1723,1723,1723,0
|
|
20240808,103700,149776629,1723,1723,1723,1723,0
|
|
20240808,103600,149776629,1723,1722,1723,1722,101
|
|
20240808,103500,149602706,1722,1722,1722,1722,211
|
|
20240808,103400,149239364,1722,1718,1722,1718,2087
|
|
20240808,103300,145651187,1718,1718,1718,1718,0
|
|
20240808,103200,145651187,1718,1718,1718,1718,0
|
|
20240808,103100,145651187,1718,1718,1718,1718,0
|
|
20240808,103000,145651187,1718,1718,1718,1718,10
|
|
20240808,102900,145634007,1718,1718,1718,1718,0
|
|
20240808,102800,145634007,1718,1718,1718,1718,0
|
|
20240808,102700,145634007,1718,1718,1718,1718,50
|
|
20240808,102600,145548107,1718,1718,1718,1718,5
|
|
20240808,102500,145539517,1715,1715,1715,1715,0
|
|
20240808,102400,145539517,1715,1705,1715,1705,178
|
|
20240808,102300,145234269,1718,1718,1718,1718,0
|
|
20240808,102200,145234269,1718,1718,1718,1718,0
|
|
20240808,102100,145234269,1718,1718,1718,1718,0
|
|
20240808,102000,145234269,1718,1718,1718,1718,100
|
|
20240808,101900,145062469,1704,1704,1704,1704,14
|
|
20240808,101800,145038613,1718,1718,1718,1718,0
|
|
20240808,101700,145038613,1718,1702,1718,1702,52
|
|
20240808,101600,144949341,1719,1719,1719,1719,100
|
|
20240808,101500,144777441,1721,1721,1721,1721,0
|
|
20240808,101400,144777441,1721,1715,1721,1715,1015
|
|
20240808,101300,143036710,1711,1711,1711,1711,1099
|
|
20240808,101200,141156321,1715,1702,1715,1702,1053
|
|
20240808,101100,139363426,1720,1720,1720,1720,0
|
|
20240808,101000,139363426,1720,1710,1720,1710,1913
|
|
20240808,100900,136075866,1714,1714,1714,1714,1073
|
|
20240808,100800,134236744,1714,1710,1714,1710,179
|
|
20240808,100700,133930094,1710,1709,1710,1709,726
|
|
20240808,100600,132688637,1709,1708,1709,1707,941
|
|
20240808,100500,131080844,1707,1707,1707,1707,100
|
|
20240808,100400,130910144,1708,1708,1708,1708,0
|
|
20240808,100300,130910144,1708,1705,1708,1705,19
|
|
20240808,100200,130877737,1708,1708,1708,1708,1
|
|
20240808,100100,130876029,1708,1702,1709,1702,203
|
|
20240808,100000,130530261,1700,1698,1700,1698,400
|
|
20240808,095900,129850661,1699,1698,1699,1698,800
|
|
20240808,095800,128491661,1698,1698,1698,1698,1
|
|
20240808,095700,128489963,1699,1690,1699,1689,101
|
|
20240808,095600,128319351,1700,1688,1700,1688,1120
|
|
20240808,095500,126427094,1689,1689,1689,1689,0
|
|
20240808,095400,126427094,1689,1689,1689,1689,584
|
|
20240808,095300,125440718,1689,1689,1689,1689,260
|
|
20240808,095200,125001578,1689,1689,1689,1689,133
|
|
20240808,095100,124776941,1688,1689,1689,1688,6
|
|
20240808,095000,124766812,1683,1677,1683,1675,1709
|
|
20240808,094900,121894649,1673,1673,1673,1673,0
|
|
20240808,094800,121894649,1673,1673,1673,1673,0
|
|
20240808,094700,121894649,1673,1672,1673,1672,171
|
|
20240808,094600,121608637,1671,1672,1672,1671,283
|
|
20240808,094500,121135464,1672,1676,1676,1672,6336
|
|
20240808,094400,110521378,1676,1683,1683,1676,1642
|
|
20240808,094300,107766315,1679,1680,1680,1679,525
|
|
20240808,094200,106884818,1680,1684,1684,1680,1820
|
|
20240808,094100,103823503,1683,1687,1689,1683,314
|
|
20240808,094000,103293799,1687,1695,1695,1687,4359
|
|
20240808,093900,95932610,1700,1703,1703,1700,6451
|
|
20240808,093800,84963019,1716,1716,1716,1716,0
|
|
20240808,093700,84963019,1716,1716,1716,1716,2
|
|
20240808,093600,84959587,1704,1710,1710,1704,1761
|
|
20240808,093500,81956863,1711,1711,1711,1711,212
|
|
20240808,093400,81594131,1723,1723,1723,1723,0
|
|
20240808,093300,81594131,1723,1709,1723,1709,1085
|
|
20240808,093200,79739852,1708,1708,1708,1708,1480
|
|
20240808,093100,77212012,1707,1707,1707,1707,1067
|
|
20240808,093000,75390643,1702,1708,1708,1702,4771
|
|
20240808,092900,67256310,1708,1710,1710,1708,231
|
|
20240808,092800,66861742,1710,1714,1714,1710,2801
|
|
20240808,092700,62069783,1713,1717,1717,1713,3921
|
|
20240808,092600,55346831,1716,1724,1724,1716,399
|
|
20240808,092500,54661451,1724,1716,1724,1716,36
|
|
20240808,092400,54599451,1726,1725,1726,1717,1137
|
|
20240808,092300,52646009,1727,1727,1727,1727,450
|
|
20240808,092200,51868859,1729,1729,1729,1729,1
|
|
20240808,092100,51867130,1720,1720,1720,1720,984
|
|
20240808,092000,50174650,1720,1712,1720,1711,749
|
|
20240808,091900,48891919,1712,1732,1732,1712,5228
|
|
20240808,091800,39913843,1734,1734,1734,1734,0
|
|
20240808,091700,39913843,1734,1734,1734,1734,3
|
|
20240808,091600,39908641,1734,1733,1734,1733,241
|
|
20240808,091500,39490757,1734,1734,1734,1734,42
|
|
20240808,091400,39417929,1734,1734,1734,1734,5
|
|
20240808,091300,39409259,1736,1730,1736,1730,4
|
|
20240808,091200,39402321,1723,1723,1723,1723,10
|
|
20240808,091100,39385091,1741,1741,1741,1741,10
|
|
20240808,091000,39367681,1743,1728,1751,1728,3731
|
|
20240808,090900,32901585,1718,1718,1729,1717,359
|
|
20240808,090800,32284426,1730,1728,1730,1728,2264
|
|
20240808,090700,28368250,1728,1727,1728,1727,7
|
|
20240808,090600,28356155,1729,1729,1729,1729,0
|
|
20240808,090500,28356155,1729,1716,1729,1716,3195
|
|
20240808,090400,22873249,1727,1727,1727,1727,5
|
|
20240808,090300,22864614,1727,1727,1727,1727,717
|
|
20240808,090200,21626355,1712,1712,1712,1712,411
|
|
20240808,090100,20922723,1711,1713,1713,1711,584
|
|
20240808,090000,19922989,1717,1727,1730,1717,11537
|